Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	60.51	61.20	59.73	61.20	592,749	+0.60(+1.00%)
Mar 30, 2006	62.30	62.31	60.27	60.60	548,798	-1.55(-2.49%)
Mar 29, 2006	61.65	62.99	61.65	62.15	1,001,570	+1.13(+1.86%)
Mar 28, 2006	59.63	61.34	59.49	61.01	509,989	+1.54(+2.59%)
Mar 27, 2006	59.45	59.72	58.87	59.48	389,748	+0.02(+0.04%)
Mar 24, 2006	59.89	60.08	59.45	59.45	522,594	-0.33(-0.55%)
Mar 23, 2006	58.94	59.87	58.67	59.78	315,281	+0.59(+1.00%)
Mar 22, 2006	58.49	59.33	58.20	59.19	506,672	-0.18(-0.30%)
Mar 21, 2006	59.87	60.31	58.91	59.37	611,158	-0.49(-0.83%)
Mar 20, 2006	62.74	62.75	59.69	59.87	596,066	-2.29(-3.69%)
Mar 17, 2006	61.53	62.18	61.19	62.16	783,642	+1.62(+2.68%)
Mar 16, 2006	60.08	60.58	59.81	60.54	728,414	+1.37(+2.32%)
Mar 15, 2006	57.49	59.48	57.40	59.16	1,215,019	+2.39(+4.22%)
Mar 14, 2006	56.23	56.89	56.18	56.77	240,482	+0.51(+0.90%)
Mar 13, 2006	56.53	56.79	55.94	56.26	337,339	-0.14(-0.26%)
Mar 10, 2006	56.08	56.83	55.80	56.41	376,811	+0.27(+0.48%)
Mar 09, 2006	55.83	56.38	55.53	56.13	344,802	+0.42(+0.76%)
Mar 08, 2006	54.81	55.71	54.27	55.71	404,011	+0.69(+1.25%)
Mar 07, 2006	55.47	55.93	54.48	55.03	765,399	-0.20(-0.36%)
Mar 06, 2006	53.20	55.35	53.12	55.22	654,113	+2.22(+4.20%)
Mar 03, 2006	52.81	53.16	52.51	53.00	574,671	+0.07(+0.13%)
Mar 02, 2006	52.54	53.32	52.31	52.93	551,452	+0.34(+0.64%)
Mar 01, 2006	52.52	52.67	52.09	52.60	364,207	+0.19(+0.37%)
Feb 28, 2006	51.94	52.42	51.30	52.40	387,592	+0.46(+0.88%)
Feb 27, 2006	52.35	52.37	51.86	51.94	284,267	-0.34(-0.66%)
Feb 24, 2006	52.38	52.58	52.02	52.29	293,389	-0.16(-0.31%)
Feb 23, 2006	52.40	52.58	52.10	52.45	181,606	+0.07(+0.13%)
Feb 22, 2006	52.10	52.63	51.85	52.38	453,434	+0.20(+0.38%)
Feb 21, 2006	52.08	52.28	51.82	52.19	393,894	+0.07(+0.13%)
Feb 17, 2006	51.51	52.30	51.28	52.12	328,881	+0.69(+1.34%)
Feb 16, 2006	50.98	51.43	50.92	51.43	244,297	+0.52(+1.02%)
Feb 15, 2006	50.77	51.07	50.59	50.91	374,655	+0.08(+0.17%)
Feb 14, 2006	50.26	51.24	49.70	50.83	555,101	+0.57(+1.14%)
Feb 13, 2006	50.12	50.37	49.92	50.26	239,653	+0.15(+0.30%)
Feb 10, 2006	49.69	50.17	49.51	50.11	539,013	+0.47(+0.95%)
Feb 09, 2006	49.32	50.01	49.13	49.64	372,831	+0.43(+0.88%)
Feb 08, 2006	49.59	49.59	48.69	49.20	417,777	-0.09(-0.18%)
Feb 07, 2006	49.65	49.89	49.23	49.29	194,874	-0.45(-0.91%)
Feb 06, 2006	49.86	50.04	49.53	49.74	368,353	-0.18(-0.36%)
Feb 03, 2006	50.13	50.21	49.06	49.92	413,464	-0.36(-0.71%)
Feb 02, 2006	50.53	50.62	50.23	50.28	538,018	-0.25(-0.49%)
Feb 01, 2006	50.79	51.01	50.42	50.53	484,946	-0.14(-0.29%)
Jan 31, 2006	51.01	51.12	50.44	50.67	603,861	-0.43(-0.85%)
Jan 30, 2006	51.56	51.56	50.97	51.11	452,108	-0.31(-0.60%)
Jan 27, 2006	51.61	51.91	51.37	51.41	864,080	+0.37(+0.73%)
Jan 26, 2006	50.49	51.11	50.49	51.04	449,620	+0.21(+0.42%)
Jan 25, 2006	50.53	51.15	50.46	50.83	415,620	+0.19(+0.37%)
Jan 24, 2006	49.89	50.70	49.80	50.64	507,004	+1.06(+2.14%)
Jan 23, 2006	49.02	49.62	49.02	49.58	157,060	+0.50(+1.02%)
Jan 20, 2006	49.77	49.84	48.88	49.08	388,753	-0.81(-1.62%)
Jan 19, 2006	48.99	49.89	48.88	49.89	207,644	+0.81(+1.65%)
Jan 18, 2006	48.99	49.44	48.90	49.08	201,674	-0.06(-0.12%)
Jan 17, 2006	48.65	49.17	48.39	49.14	340,656	+0.49(+1.02%)
Jan 13, 2006	49.25	49.25	48.42	48.65	214,278	-0.66(-1.34%)
Jan 12, 2006	49.56	49.56	48.95	49.31	366,529	-0.25(-0.50%)
Jan 11, 2006	49.93	49.98	49.36	49.56	391,904	-0.13(-0.27%)
Jan 10, 2006	49.08	50.52	49.02	49.69	503,521	+0.46(+0.94%)
Jan 09, 2006	48.82	49.45	48.68	49.23	262,872	+0.33(+0.67%)
Jan 06, 2006	48.24	48.96	48.21	48.90	264,697	+0.67(+1.39%)
Jan 05, 2006	47.78	48.27	47.64	48.23	546,642	+0.75(+1.57%)
Jan 04, 2006	46.85	47.97	46.73	47.48	369,846	+0.63(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.